MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLRG — Fidelity U.S. Multifactor ETF
NYSE ArcaFidelity U.S. Multifactor ETF
$41.64
+0.20(+0.49%)
- O
- 41.75
- H
- 41.79
- L
- 41.61
- V
- 32.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.64
Period Return+30.25%
Period High$43.05
Period Low$23.80
Avg Daily Volume22.1K
Total Trading Days365
FLRG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.75 | $41.79 | $41.61 | $41.64 | +$0.20 | +0.49% | 32,344 | $41.65 | $41.61 $41.79 |
| Oct 1, 2026 | $41.37 | $41.52 | $41.22 | $41.44 | +$0.17 | +0.40% | 20,737 | $41.40 | $41.22 $41.52 |
| Sep 30, 2026 | $41.50 | $41.64 | $41.27 | $41.27 | $-0.06 | -0.16% | 7,667 | $41.49 | $41.27 $41.64 |
| Sep 29, 2026 | $41.49 | $41.49 | $41.26 | $41.33 | $-0.11 | -0.26% | 6,109 | $41.32 | $41.26 $41.49 |
| Sep 28, 2026 | $41.45 | $41.63 | $41.40 | $41.44 | $-0.17 | -0.41% | 11,402 | $41.52 | $41.40 $41.63 |
| Sep 25, 2026 | $41.39 | $41.61 | $41.39 | $41.61 | +$0.25 | +0.60% | 6,006 | $41.53 | $41.39 $41.61 |
| Sep 24, 2026 | $41.43 | $41.43 | $41.32 | $41.36 | $-0.06 | -0.15% | 13,283 | $41.39 | $41.32 $41.43 |
| Sep 23, 2026 | $41.85 | $41.85 | $41.43 | $41.43 | $-0.44 | -1.06% | 9,189 | $41.55 | $41.43 $41.85 |
| Sep 22, 2026 | $42.02 | $42.02 | $41.81 | $41.87 | $-0.13 | -0.32% | 21,804 | $41.91 | $41.81 $42.02 |
| Sep 21, 2026 | $41.62 | $42.08 | $41.62 | $42.00 | +$0.30 | +0.72% | 26,744 | $41.92 | $41.62 $42.08 |
| Sep 18, 2026 | $41.61 | $41.73 | $41.53 | $41.71 | $-0.17 | -0.40% | 19,707 | $41.62 | $41.53 $41.73 |
| Sep 17, 2026 | $41.90 | $41.90 | $41.75 | $41.87 | +$0.36 | +0.88% | 7,408 | $41.83 | $41.75 $41.90 |
| Sep 16, 2026 | $41.78 | $41.86 | $41.37 | $41.51 | $-0.27 | -0.64% | 11,711 | $41.65 | $41.37 $41.86 |
| Sep 15, 2026 | $41.79 | $41.82 | $41.70 | $41.78 | $-0.14 | -0.33% | 13,447 | $41.78 | $41.70 $41.82 |
| Sep 14, 2026 | $41.85 | $42.02 | $41.85 | $41.92 | $-0.10 | -0.23% | 14,077 | $41.97 | $41.85 $42.02 |
| Sep 11, 2026 | $41.94 | $42.10 | $41.94 | $42.01 | +$0.34 | +0.82% | 16,428 | $42.04 | $41.94 $42.10 |
| Sep 10, 2026 | $41.67 | $41.71 | $41.66 | $41.67 | $-0.15 | -0.36% | 6,471 | $41.67 | $41.66 $41.71 |
| Sep 9, 2026 | $41.83 | $41.88 | $41.78 | $41.83 | $-0.26 | -0.62% | 12,060 | $41.82 | $41.78 $41.88 |
| Sep 8, 2026 | $42.20 | $42.22 | $42.09 | $42.09 | $-0.39 | -0.92% | 5,643 | $42.16 | $42.09 $42.22 |
| Sep 4, 2026 | $42.67 | $42.68 | $42.48 | $42.48 | $-0.29 | -0.68% | 6,811 | $42.60 | $42.48 $42.68 |
| Sep 3, 2026 | $42.46 | $42.82 | $42.44 | $42.77 | +$0.38 | +0.90% | 9,796 | $42.68 | $42.44 $42.82 |
| Sep 2, 2026 | $42.28 | $42.46 | $42.16 | $42.39 | +$0.26 | +0.62% | 15,869 | $42.38 | $42.16 $42.46 |
| Sep 1, 2026 | $42.36 | $42.36 | $42.07 | $42.13 | $-0.14 | -0.33% | 14,958 | $42.15 | $42.07 $42.36 |
| Aug 31, 2026 | $42.35 | $42.35 | $42.17 | $42.27 | $-0.23 | -0.53% | 8,503 | $42.25 | $42.17 $42.35 |
| Aug 28, 2026 | $42.72 | $42.79 | $42.45 | $42.50 | $-0.24 | -0.57% | 7,124 | $42.56 | $42.45 $42.79 |
| Aug 27, 2026 | $42.50 | $42.74 | $42.50 | $42.74 | +$0.23 | +0.55% | 7,517 | $42.64 | $42.50 $42.74 |
| Aug 26, 2026 | $42.57 | $42.57 | $42.50 | $42.51 | $-0.06 | -0.13% | 5,726 | $42.54 | $42.50 $42.57 |
| Aug 25, 2026 | $42.48 | $42.56 | $42.46 | $42.56 | +$0.08 | +0.18% | 8,286 | $42.50 | $42.46 $42.56 |
| Aug 24, 2026 | $42.47 | $42.56 | $42.45 | $42.49 | $-0.06 | -0.13% | 13,357 | $42.49 | $42.45 $42.56 |
| Aug 21, 2026 | $42.62 | $42.66 | $42.52 | $42.54 | +$0.18 | +0.43% | 10,196 | $42.58 | $42.52 $42.66 |